Familytex (BD) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.60	2.60	2.40	2.40	2.40	-4.00%	1,106,425
Sep 2, 2026	2.50	2.60	2.40	2.50	2.50	-	654,516
Sep 1, 2026	2.50	2.60	2.50	2.50	2.50	-	973,713
Aug 31, 2026	2.50	2.50	2.40	2.50	2.50	-	379,998
Aug 30, 2026	2.50	2.60	2.40	2.50	2.50	-	1,269,316
Aug 27, 2026	2.50	2.70	2.50	2.50	2.50	-	1,588,650
Aug 25, 2026	2.40	2.50	2.30	2.50	2.50	8.70%	1,526,946
Aug 24, 2026	2.50	2.50	2.30	2.30	2.30	-8.00%	2,333,257
Aug 23, 2026	2.60	2.60	2.40	2.50	2.50	-3.85%	4,016,269
Aug 20, 2026	2.80	2.80	2.50	2.60	2.60	-3.70%	2,938,929
Aug 19, 2026	2.90	2.90	2.70	2.70	2.70	-3.57%	612,361
Aug 18, 2026	2.80	2.90	2.70	2.80	2.80	3.70%	2,947,744
Aug 17, 2026	2.90	3.00	2.70	2.70	2.70	-6.90%	1,825,208
Aug 16, 2026	2.90	3.00	2.80	2.90	2.90	-	2,729,677
Aug 13, 2026	2.90	3.00	2.80	2.90	2.90	-	1,650,482
Aug 12, 2026	2.90	3.10	2.80	2.90	2.90	-	3,417,016
Aug 11, 2026	2.90	2.90	2.70	2.90	2.90	7.41%	3,974,239
Aug 10, 2026	2.80	2.90	2.70	2.70	2.70	-3.57%	2,332,429
Aug 9, 2026	2.80	3.00	2.80	2.80	2.80	-	1,851,018
Aug 6, 2026	3.00	3.10	2.80	2.80	2.80	-3.45%	2,276,536
Aug 4, 2026	2.70	2.90	2.70	2.90	2.90	7.41%	6,953,973
Aug 3, 2026	2.80	2.80	2.60	2.70	2.70	-	1,652,664
Aug 2, 2026	2.70	2.80	2.60	2.70	2.70	-	1,223,175
Jul 30, 2026	2.70	2.80	2.60	2.70	2.70	-	2,027,320
Jul 29, 2026	2.90	2.90	2.70	2.70	2.70	-3.57%	2,712,691
Jul 28, 2026	2.80	3.00	2.80	2.80	2.80	-3.45%	5,856,343
Jul 27, 2026	2.90	2.90	2.80	2.90	2.90	7.41%	7,388,471
Jul 26, 2026	2.60	2.70	2.60	2.70	2.70	8.00%	1,609,345
Jul 23, 2026	2.50	2.50	2.30	2.50	2.50	8.70%	2,771,866
Jul 22, 2026	2.30	2.40	2.20	2.30	2.30	-	2,026,598
Jul 21, 2026	2.30	2.40	2.20	2.30	2.30	-	1,055,942
Jul 20, 2026	2.30	2.40	2.20	2.30	2.30	-	621,690
Jul 19, 2026	2.30	2.40	2.30	2.30	2.30	-	638,109
Jul 16, 2026	2.30	2.40	2.20	2.30	2.30	-	635,529
Jul 15, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	687,807
Jul 14, 2026	2.20	2.40	2.20	2.40	2.40	9.09%	881,095
Jul 13, 2026	2.20	2.40	2.20	2.20	2.20	-4.35%	1,768,826
Jul 12, 2026	2.40	2.50	2.30	2.30	2.30	-8.00%	1,416,791
Jul 9, 2026	2.50	2.50	2.40	2.50	2.50	4.17%	1,030,119
Jul 8, 2026	2.40	2.50	2.40	2.40	2.40	-4.00%	308,848
Jul 7, 2026	2.50	2.50	2.30	2.50	2.50	4.17%	252,944
Jul 6, 2026	2.40	2.50	2.20	2.40	2.40	-	1,524,763
Jul 5, 2026	2.60	2.60	2.40	2.40	2.40	-7.69%	1,998,440
Jul 2, 2026	2.60	2.60	2.50	2.60	2.60	-	1,070,194
Jun 30, 2026	2.50	2.60	2.50	2.60	2.60	4.00%	1,087,824
Jun 29, 2026	2.60	2.70	2.50	2.50	2.50	-3.85%	1,847,745
Jun 28, 2026	2.70	2.70	2.60	2.60	2.60	-	995,388
Jun 25, 2026	2.70	2.70	2.60	2.60	2.60	-3.70%	828,067
Jun 24, 2026	2.70	2.70	2.60	2.70	2.70	-	493,510
Jun 23, 2026	2.70	2.80	2.60	2.70	2.70	-	750,837